Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fortescue Ltd logo
FMG.AX
Fortescue Ltd
06:14:31
19.75 A$
0.0000 (%0.00)
Previous Close: 19.97
Day Low₺19.58
Day High₺19.905
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FMG.AX: Fortescue Ltd Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.6954
CLOSE 6.6175

Low

LOW 1.16

High

HIGH 13.15
DATEOPENHIGHLOWCLOSE
01/02/20087.68.157.48.1
01/03/20087.97.957.647.7
01/04/20087.77.857.137.2
01/07/20086.7276.526.68
01/08/20086.836.956.556.6
01/09/20086.366.526.136.47
01/10/20086.596.596.156.19
01/11/20086.156.695.756.59
01/14/20086.196.716.196.53
01/15/20086.656.86.276.75
01/16/20086.46.646.326.55
01/17/20086.56.596.356.59
01/18/20086.36.3166.22
01/21/20086.056.215.75.7
01/22/20085.35.34.755
01/23/20085.56.255.395.7
01/24/20085.855.95.525.64
01/25/20085.86.35.756.3
01/29/20086.356.736.226.38
01/30/20086.686.6866
01/31/20085.96.235.696.17
02/01/20086.46.536.316.5
02/04/20086.757.446.757.18
02/05/20087.257.57.17.37
02/06/20086.977.336.857.21
02/07/20087.147.357.037.3
02/08/20087.377.597.377.52
02/11/20087.557.636.946.94
02/12/20087.057.216.776.96
02/13/20087.27.257.057.05
02/14/20087.177.57.157.5
02/15/20087.37.387.117.15
02/18/20087.27.67.187.52
02/19/20087.67.687.257.45
02/20/20087.457.467.057.05
02/21/20087.27.547.27.54
02/22/20087.487.577.287.5
02/25/20087.657.987.617.95
02/26/20088.058.328.058.22
02/27/20088.498.588.178.25
02/28/20088.478.498.028.22
02/29/20088.238.237.87.85
03/03/20087.688.127.638
03/04/20088.068.227.617.63
03/05/20087.737.97.657.7
03/06/20087.958.477.848.28
03/07/20088.18.1888.17
03/10/20088.158.197.898.03
03/11/20087.878.057.327.39
03/12/20087.8587.557.65
03/13/20087.737.87.367.41
03/14/20087.657.697.337.39
03/17/20087.387.567.227.38
03/18/20087.27.296.626.8
03/19/20087.147.476.926.95
03/20/20086.56.6166
03/25/20086.486.596.296.5
03/26/20086.646.86.646.72
03/27/20086.7576.756.89
03/28/20086.876.876.536.58
03/31/20086.536.766.56.51
04/01/20086.646.696.346.57
04/02/20086.86.86.556.66
04/03/20086.66.656.486.55
04/04/20086.67.056.516.98
04/07/20087.277.57.157.47
04/08/20087.557.697.237.24
04/09/20087.57.567.17.1
04/10/20087.137.146.887
04/11/20087.047.046.726.76
04/14/20086.656.936.56.84
04/15/20086.937.146.87.08
04/16/20087.157.327.117.29
04/17/20087.487.57.257.25
04/18/20087.337.367.087.18
04/21/20087.397.417.247.27
04/22/20087.277.277.097.09
04/23/20087.257.457.037.43
04/24/20087.417.67.37.6
04/28/20087.747.847.447.47
04/29/20087.577.687.457.62
04/30/20087.557.577.337.41
05/01/20087.357.87.327.79
05/02/20087.968.327.918.21
05/05/20088.458.568.328.44
05/06/20088.548.748.448.63
05/07/20088.99.588.899.39
05/08/20089.099.339.049.09
05/09/20089.259.399.19.18
05/12/20089.259.399.259.27
05/13/20089.279.559.279.4
05/14/20089.489.59.149.35
05/15/20089.499.749.189.24
05/16/20089.459.459.269.29
05/19/20089.439.729.369.62
05/20/20089.749.749.219.27
05/21/20088.999.338.99.24
05/22/200899.78.919.7
05/23/20089.839.989.569.56
05/26/20089.619.969.619.9
05/27/20089.9510.759.9510.59
05/28/200810.7810.8810.1410.32
05/29/200810.2710.7710.2710.63
05/30/200810.6911.0910.6510.65
06/02/200810.8911.3610.7311.24
06/03/200811.551211.311.74
06/04/200811.7611.7910.6810.71
06/05/200810.6710.6710.0110.35
06/06/200810.4110.759.9210
06/10/20089.89.959.59.8
06/11/20089.89.899.329.68
06/12/20089.499.59.329.4
06/13/20089.49.999.369.91
06/16/200810.310.4210.110.31
06/17/200810.4510.4810.1110.45
06/18/200810.4411.1210.3610.97
06/19/200811.2411.6411.111.45
06/20/200811.2111.4810.710.8
06/23/200810.811.7910.4611.71
06/24/200811.9412.7811.8912.78
06/25/200812.613.1511.8412
06/26/200811.8512.5711.7212.12
06/27/200811.612.3311.5112.13
06/30/200812.3712.711.911.9
07/01/200811.9512.0911.2711.4
07/02/200811.1811.2610.6510.8
07/03/20089.99.999.489.5
07/04/20089.7610.39.669.76
07/07/20089.99.989.199.36
07/08/20089.459.679.029.12
07/09/20089.179.398.759.13
07/10/20089.059.48.89.24
07/11/20089.489.929.419.9
07/14/20089.99.99.069.38
07/15/20089.29.458.848.97
07/16/20088.7898.558.82
07/17/20088.99.178.628.82
07/18/20089.059.18.128.12
07/21/20088.659.138.399.13
07/22/20089.219.248.768.77
07/23/20088.99.058.538.69
07/24/20088.798.798.258.43
07/25/20088.28.357.978.1
07/28/20088.188.437.998.02
07/29/20087.998.117.917.95
07/30/20088.278.558.18.4
07/31/20088.388.948.38.7
08/01/20088.68.68.078.27
08/04/20088.18.267.988
08/05/20087.77.767.467.5
08/06/20087.78.197.78.11
08/07/20088.278.387.57.72
08/08/20087.57.837.47.83
08/11/20087.997.997.817.87
08/12/20087.67.737.57.56
08/13/200811117.067.17
08/14/20087.257.867.257.71
08/15/20087.697.747.387.5
08/18/20087.47.857.357.65
08/19/20087.57.587.157.15
08/20/20087.287.417.197.3
08/21/20087.437.577.157.16
08/22/20087.377.57.267.34
08/25/20087.417.737.417.59
08/26/20087.447.597.267.57
08/27/20087.627.687.397.39
08/28/2008997.387.4
08/29/20087.67.727.557.65
09/01/20087.68.057.517.63
09/02/20087.558.27.57.95
09/03/20087.637.857.147.14
09/04/20087.237.426.646.89
09/05/20086.56.656.256.39
09/08/20087.087.266.967.1
09/09/20086.86.946.56.5
09/10/20086.066.445.956.19
09/11/20089.59.55.845.88
09/12/20085.996.095.915.91
09/15/20085.96.025.715.83
09/16/20085.35.685.175.59
09/17/20085.645.855.22
09/18/20084.65.344.555.2
09/19/20085.65.875.425.7
09/22/20087.57.56.757.15
09/23/20086.86.96.516.51
09/24/20086.476.376.46
09/25/20086.476.66.156.21
09/26/20086.376.455.925.98
09/29/20086.36.35.595.6
09/30/20084.85.094.524.66
10/01/20085.145.314.925.31
10/02/20085.155.274.854.85
10/03/20084.974.974.854.97
10/06/20084.864.864.414.41
10/07/20083.984.283.94.23
10/08/20083.9543.63.62
10/09/20083.663.663.33.3
10/10/20082.932.942.682.68
10/13/20082.763.182.742.82
10/14/20083.514.43.414.37
10/15/20084.254.253.273.45
10/16/20082.853.242.83.1
10/17/20083.53.582.92.94
10/20/20083.113.162.943
10/21/20083.263.353.123.21
10/22/20083.153.183.053.1
10/23/20082.993.022.842.91
10/24/20082.983.042.82.85
10/27/20082.842.962.772.8
10/28/20082.812.952.82.91
10/29/20083.153.273.013.05
10/30/20083.23.223.13.14
10/31/20083.13.152.952.95
11/03/200833.052.932.98
11/04/20083.013.022.882.94
11/05/20083.063.132.993.04
11/06/20082.882.882.712.71
11/07/20082.572.632.462.6
11/10/20082.732.732.452.45
11/11/20082.422.422.262.28
11/12/20082.132.172.012.03
11/13/20081.91.91.831.88
11/14/20082.042.081.91.9
11/17/20081.881.911.81.86
11/18/20081.861.941.611.61
11/19/20081.681.71.361.36
11/20/20081.241.31.161.29
11/21/20081.351.81.351.8
11/24/20081.9121.661.7
11/25/20081.952.121.852.05
11/26/200822.051.721.72
11/27/20081.891.951.821.84
11/28/20081.882.121.852.06
12/01/20082.162.932.12.5
12/02/20082.222.842.142.5
12/03/20082.712.872.622.71
12/04/20082.82.812.332.46
12/05/20082.242.412.172.23
12/08/20082.252.322.052.18
12/09/20082.292.372.222.34
12/10/20082.352.852.32.73
12/11/20082.822.992.582.72
12/12/20082.652.72.392.42
12/15/20082.552.682.532.63
12/16/20082.52.552.362.36
12/17/20082.462.552.422.47
12/18/20082.372.432.252.36
12/19/20082.242.342.142.16
12/22/20082.112.111.71.72
12/23/20081.851.851.771.8
12/24/20081.851.851.771.8
12/29/20081.821.891.81.85
12/30/20081.931.971.91.93
12/31/20081.931.971.91.93